| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 25, 2006 | 190.00 | 191.75 | 183.10 | 187.85 | 309,800 | 179.90 | | May 24, 2006 | 200.00 | 209.70 | 188.05 | 194.25 | 898,700 | 186.03 | | May 23, 2006 | 171.50 | 202.95 | 163.10 | 194.45 | 876,800 | 186.22 | | May 22, 2006 | 202.15 | 202.15 | 160.00 | 172.45 | 472,900 | 165.15 | | May 19, 2006 | 202.80 | 210.00 | 192.00 | 196.25 | 558,300 | 187.94 | | May 18, 2006 | 230.00 | 267.00 | 196.50 | 199.80 | 455,700 | 191.34 | | May 17, 2006 | 213.90 | 225.00 | 213.00 | 223.55 | 988,800 | 214.09 | | May 16, 2006 | 208.00 | 217.40 | 200.00 | 211.70 | 701,400 | 202.74 | | May 15, 2006 | 218.30 | 230.85 | 210.60 | 213.40 | 2,096,700 | 204.37 | | May 12, 2006 | 212.70 | 227.40 | 207.00 | 216.05 | 1,712,600 | 206.90 | | May 11, 2006 | 210.85 | 216.60 | 202.00 | 211.30 | 757,500 | 202.35 | | May 10, 2006 | 207.50 | 211.50 | 205.10 | 205.90 | 271,800 | 197.18 | | May 9, 2006 | 208.00 | 215.40 | 205.10 | 206.30 | 543,500 | 197.57 | | May 8, 2006 | 215.60 | 216.45 | 204.70 | 206.55 | 454,100 | 197.81 | | May 5, 2006 | 214.00 | 216.70 | 208.15 | 213.85 | 872,300 | 204.80 | | May 4, 2006 | 220.00 | 224.00 | 208.05 | 211.90 | 1,102,400 | 202.93 | | May 3, 2006 | 213.50 | 224.80 | 213.50 | 218.55 | 2,139,100 | 209.30 | | May 2, 2006 | 200.20 | 218.90 | 200.20 | 212.20 | 2,951,900 | 203.22 | | Apr 27, 2006 | 178.25 | 192.95 | 178.25 | 186.00 | 1,677,200 | 178.13 | | Apr 26, 2006 | 176.00 | 181.50 | 175.55 | 178.00 | 299,800 | 170.46 | | Apr 25, 2006 | 176.40 | 182.50 | 173.75 | 175.10 | 564,300 | 167.69 | | Apr 24, 2006 | 176.50 | 178.40 | 174.20 | 175.00 | 312,700 | 167.59 | | Apr 21, 2006 | 178.65 | 179.80 | 174.50 | 176.10 | 560,400 | 168.64 | | Apr 20, 2006 | 181.00 | 182.90 | 177.25 | 179.00 | 283,600 | 171.42 | | Apr 19, 2006 | 186.00 | 186.10 | 179.10 | 181.35 | 451,400 | 173.67 | | Apr 18, 2006 | 184.30 | 184.90 | 179.10 | 183.95 | 632,100 | 176.16 | | Apr 17, 2006 | 183.00 | 188.85 | 181.20 | 182.65 | 839,600 | 174.92 | | Apr 13, 2006 | 178.90 | 184.70 | 173.20 | 181.60 | 1,359,000 | 173.91 | | Apr 10, 2006 | 178.80 | 181.75 | 175.15 | 178.15 | 947,200 | 170.61 | | Apr 7, 2006 | 175.00 | 186.00 | 173.70 | 175.55 | 2,461,300 | 168.12 | | Apr 5, 2006 | 173.60 | 179.45 | 172.00 | 173.95 | 422,500 | 166.59 | | Apr 4, 2006 | 173.90 | 174.45 | 171.35 | 172.20 | 316,800 | 164.91 | | Apr 3, 2006 | 172.00 | 175.00 | 171.00 | 173.10 | 529,500 | 165.77 | | Mar 31, 2006 | 178.00 | 179.00 | 169.90 | 171.45 | 674,400 | 164.19 | | Mar 30, 2006 | 178.00 | 180.90 | 172.00 | 175.55 | 1,155,100 | 168.12 | | Mar 28, 2006 | 161.00 | 172.40 | 161.00 | 170.60 | 2,391,500 | 163.38 | | Mar 27, 2006 | 166.00 | 167.00 | 159.15 | 160.15 | 572,200 | 153.37 | | Mar 24, 2006 | 162.40 | 170.95 | 162.40 | 164.90 | 1,680,300 | 157.92 | | Mar 23, 2006 | 160.90 | 166.55 | 158.00 | 161.40 | 1,976,900 | 154.57 | | Mar 22, 2006 | 165.95 | 168.40 | 158.40 | 159.35 | 833,500 | 152.60 | | Mar 21, 2006 | 162.40 | 175.90 | 160.00 | 165.35 | 3,453,100 | 158.35 | | Mar 20, 2006 | 153.00 | 164.30 | 151.65 | 160.50 | 1,829,500 | 153.71 | | Mar 17, 2006 | 157.00 | 160.85 | 150.20 | 151.80 | 817,300 | 145.37 | | Mar 16, 2006 | 166.05 | 169.00 | 155.00 | 156.10 | 897,400 | 149.49 | | Mar 14, 2006 | 169.95 | 172.90 | 165.10 | 166.10 | 1,027,900 | 159.07 | | Mar 13, 2006 | 168.00 | 175.35 | 167.00 | 168.50 | 2,992,700 | 161.37 | |
* Close price adjusted for dividends and splits. |
|
10.55(1.79%) May 24, 5:59AM EDT
Download to Spreadsheet